window.pageData = {"startDate":"2024-07-12T17:53:57.144Z","endDate":"2026-07-12T17:53:57.144Z","manager":{"_id":7001006205310,"name":"江峰","gender":"m","educationCode":"001001","resume":"江峰：男，上海财经大学管理学博士。2006年7月至2017年2月在中信证券股份有限公司工作，历任投资银行部高级副总裁、股票资本市场部总监。2017年3月至2025年10月在中信保诚基金管理有限公司工作，历任高级投资经理、投行部副总监、权益投资部助理总监，其中2020年4月至2025年9月期间兼任基金经理。2025年10月加盟浦银安盛基金管理有限公司，现任权益投资三部总经理兼基金经理。2026年4月起担任浦银安盛增长动力灵活配置混合型证券投资基金的基金经理。2026年4月起担任浦银安盛稳健丰利债券型证券投资基金的基金经理。","tickerId":1006205310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20738848","exchange":"fm","cnInfoCode":"db20738848","followedNum":6,"currency":"CNY","workingDate":"2020-04-13T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"jf","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001006205310,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_fys":-0.046435571458750546,"fm_p_r_m1":-0.022205061340440757,"fm_p_r_m3":-0.04779910790082442,"fm_p_r_m6":-0.07227982603610217,"fm_p_r_y1":-0.013836268995046086,"fm_p_r_y3":0.45090895370701967,"fm_cagr_p_r_fs":0.11305683718798609,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.3546742209631728,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.8149068322981367,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.81601857225769,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.7894110648423558,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.7959183673469388,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.8928809048569527,"fm_p_r_y3_m":0.25722552977875135,"fm_p_r_y3_r_c":1117,"fm_p_r_y3_rp":0.3109318996415771,"fm_p_r_y5":0.5519633644508741,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.19537572254335261,"fm_p_r_y5_m":0.10799893606045152,"fm_p_r_y5_r_c":770,"fm_p_r_y5_rp":0.13914174252275682},"fmi":{"stockId":7001006205310,"type":"fmi","fm_my":5.7,"fm_d":{"3000000009730":"权益投资部助理总监、基金经理","3000000165531":"权益投资部助理总监、基金经理","3000000020151":"权益投资部助理总监、基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":5,"fm_as":1144890191.5209,"fm_b_as":464542960.32449996,"fm_e_as":0,"fm_h_as":680347231.1964,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":680347231.1964,"fm_q_as":0,"fm_r_f_cagr":0.0009,"fm_r_fd":3000000009943,"fm_r_ftp":0.0009}},"topTenManagedFundList":[{"_id":3000000519170,"stockCode":"519170","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-02-25T16:00:00.000Z","setUpScale":3766360000,"market":"a","tickerId":519170,"custody":"交通银行股份有限公司","name":"浦银安盛增长动力灵活配置混合型证券投资基金","shortName":"浦银安盛增长动力混合(519170)","fundSecondLevel":"hybrid","__csrcFundId":3793,"fundStatus":"normal","lastUpdated":"2026-05-01T08:08:12.113Z","masterFundFlag":1,"inceptionDate":"2015-03-11T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛增长动力混合","pinyin":"pyaszzdllhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000519170,"type":"f_as","f_tas":566455127.814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009943,"__csrcFundId":8542,"stockCode":"009943","shortName":"浦银安盛稳健丰利债券(009943)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9943,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:04:40.763Z","status":"normal","inceptionDate":"2021-02-01T16:00:00.000Z","name":"浦银安盛稳健丰利债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛稳健丰利债券","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":2268715197.78,"setUpShares":2268715197.78,"pinyin":"pyaswjflzqxzqtzjj","hotMetrics":{"stockId":3000000009943,"type":"f_as","f_tas":281715261.3405,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009944,"name":"浦银安盛稳健丰利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009944","tickerId":9944,"shortName":"浦银安盛稳健丰利债券C","__csrcFundId":8542,"lastUpdated":"2025-01-04T00:32:05.548Z","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050590000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":599423350.78,"setUpShares":599423350.78,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaswjflzqxzqtzjj","hotMetrics":{"stockId":3000000009944,"type":"f_as","f_tas":182827698.984,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014003,"name":"浦银安盛增长动力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014003","tickerId":14003,"shortName":"浦银安盛增长动力混合C","currency":"CNY","__csrcFundId":3793,"lastUpdated":"2025-01-08T23:14:27.508Z","inceptionDate":"2021-11-08T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaszzdllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000014003,"type":"f_as","f_tas":113892103.38239999,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"stockId":7001006205310,"date":"2026-07-09T16:00:00.000Z","netValue":1.8862155706174342},{"stockId":7001006205310,"date":"2026-07-08T16:00:00.000Z","netValue":1.867605291845484},{"date":"2026-07-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.871339774699348},{"date":"2026-07-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.880791080993491},{"stockId":7001006205310,"date":"2026-07-05T16:00:00.000Z","netValue":1.9101634712173463},{"stockId":7001006205310,"date":"2026-07-02T16:00:00.000Z","netValue":1.9163998124007282},{"stockId":7001006205310,"date":"2026-07-01T16:00:00.000Z","netValue":1.8966328239458927},{"stockId":7001006205310,"date":"2026-06-30T16:00:00.000Z","netValue":1.8960868507994304},{"date":"2026-06-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.8734399635804486},{"stockId":7001006205310,"date":"2026-06-28T16:00:00.000Z","netValue":1.8765844115684862},{"date":"2026-06-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.873067982415795},{"date":"2026-06-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.8930139740715712},{"date":"2026-06-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.9109037010397953},{"stockId":7001006205310,"date":"2026-06-22T16:00:00.000Z","netValue":1.9384717807031158},{"stockId":7001006205310,"date":"2026-06-21T16:00:00.000Z","netValue":1.9285263945039648},{"date":"2026-06-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.9190248296946666},{"date":"2026-06-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.9217000184547568},{"stockId":7001006205310,"date":"2026-06-15T16:00:00.000Z","netValue":1.9384729723663865},{"stockId":7001006205310,"date":"2026-06-14T16:00:00.000Z","netValue":1.9375112313875378},{"date":"2026-06-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.9396397793633176},{"date":"2026-06-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.929050249741742},{"date":"2026-06-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.9392691273877503},{"date":"2026-06-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.9476372555139285},{"date":"2026-06-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.9436996103333022},{"stockId":7001006205310,"date":"2026-06-04T16:00:00.000Z","netValue":1.9701532697809867},{"date":"2026-06-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.9573574546132448},{"stockId":7001006205310,"date":"2026-06-02T16:00:00.000Z","netValue":1.9747297416276937},{"date":"2026-06-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.9900988183737338},{"date":"2026-05-31T16:00:00.000Z","stockId":7001006205310,"netValue":2.0156799083321433},{"date":"2026-05-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.9863071620942634},{"date":"2026-05-27T16:00:00.000Z","stockId":7001006205310,"netValue":2.008403732585501},{"stockId":7001006205310,"date":"2026-05-26T16:00:00.000Z","netValue":2.0052127890747458},{"date":"2026-05-25T16:00:00.000Z","stockId":7001006205310,"netValue":2.0309691192416572},{"stockId":7001006205310,"date":"2026-05-24T16:00:00.000Z","netValue":2.0529698218210792},{"stockId":7001006205310,"date":"2026-05-21T16:00:00.000Z","netValue":2.0695990021466977},{"date":"2026-05-20T16:00:00.000Z","stockId":7001006205310,"netValue":2.0465414392768535},{"date":"2026-05-19T16:00:00.000Z","stockId":7001006205310,"netValue":2.0855042602623683},{"date":"2026-05-18T16:00:00.000Z","stockId":7001006205310,"netValue":2.098276939956161},{"stockId":7001006205310,"date":"2026-05-17T16:00:00.000Z","netValue":2.0964706386553016},{"date":"2026-05-14T16:00:00.000Z","stockId":7001006205310,"netValue":2.093923308454939},{"date":"2026-05-13T16:00:00.000Z","stockId":7001006205310,"netValue":2.099368666336554},{"date":"2026-05-12T16:00:00.000Z","stockId":7001006205310,"netValue":2.1136438884360613},{"stockId":7001006205310,"date":"2026-05-11T16:00:00.000Z","netValue":2.108995622190817},{"stockId":7001006205310,"date":"2026-05-10T16:00:00.000Z","netValue":2.1402466281498658},{"stockId":7001006205310,"date":"2026-05-07T16:00:00.000Z","netValue":2.133120542822618},{"stockId":7001006205310,"date":"2026-05-06T16:00:00.000Z","netValue":2.1142546957498256},{"stockId":7001006205310,"date":"2026-05-05T16:00:00.000Z","netValue":2.1049581632593366},{"date":"2026-04-29T16:00:00.000Z","stockId":7001006205310,"netValue":2.100275307187145},{"date":"2026-04-28T16:00:00.000Z","stockId":7001006205310,"netValue":2.0820202674281174},{"stockId":7001006205310,"date":"2026-04-27T16:00:00.000Z","netValue":2.059082371596896},{"stockId":7001006205310,"date":"2026-04-26T16:00:00.000Z","netValue":2.0696351085418603},{"stockId":7001006205310,"date":"2026-04-23T16:00:00.000Z","netValue":2.0428287663901337},{"date":"2026-04-22T16:00:00.000Z","stockId":7001006205310,"netValue":2.050565659031146},{"date":"2026-04-21T16:00:00.000Z","stockId":7001006205310,"netValue":2.050565659031146},{"date":"2025-09-29T16:00:00.000Z","stockId":7001006205310,"netValue":2.050565659031146},{"date":"2025-09-28T16:00:00.000Z","stockId":7001006205310,"netValue":2.0493818177477885},{"date":"2025-09-25T16:00:00.000Z","stockId":7001006205310,"netValue":2.0347048360464934},{"date":"2025-09-24T16:00:00.000Z","stockId":7001006205310,"netValue":2.0297921694515106},{"date":"2025-09-23T16:00:00.000Z","stockId":7001006205310,"netValue":2.0393525667295602},{"date":"2025-09-22T16:00:00.000Z","stockId":7001006205310,"netValue":2.015414035756172},{"date":"2025-09-21T16:00:00.000Z","stockId":7001006205310,"netValue":2.028176456635417},{"date":"2025-09-18T16:00:00.000Z","stockId":7001006205310,"netValue":2.03376303432356},{"date":"2025-09-17T16:00:00.000Z","stockId":7001006205310,"netValue":2.044453491502814},{"date":"2025-09-16T16:00:00.000Z","stockId":7001006205310,"netValue":2.068170884726951},{"date":"2025-09-15T16:00:00.000Z","stockId":7001006205310,"netValue":2.0689487383832117},{"date":"2025-09-14T16:00:00.000Z","stockId":7001006205310,"netValue":2.053063961674793},{"date":"2025-09-11T16:00:00.000Z","stockId":7001006205310,"netValue":2.053711563572265},{"date":"2025-09-10T16:00:00.000Z","stockId":7001006205310,"netValue":2.0596479417232496},{"date":"2025-09-09T16:00:00.000Z","stockId":7001006205310,"netValue":2.052009839527523},{"date":"2025-09-08T16:00:00.000Z","stockId":7001006205310,"netValue":2.047994166835004},{"date":"2025-09-07T16:00:00.000Z","stockId":7001006205310,"netValue":2.054257693329538},{"date":"2025-09-04T16:00:00.000Z","stockId":7001006205310,"netValue":2.0314647804005523},{"date":"2025-09-03T16:00:00.000Z","stockId":7001006205310,"netValue":2.014110407294635},{"date":"2025-09-02T16:00:00.000Z","stockId":7001006205310,"netValue":2.001997838069166},{"date":"2025-09-01T16:00:00.000Z","stockId":7001006205310,"netValue":2.0285644944495003},{"date":"2025-08-31T16:00:00.000Z","stockId":7001006205310,"netValue":2.0373906435105646},{"date":"2025-08-28T16:00:00.000Z","stockId":7001006205310,"netValue":2.022455025570209},{"date":"2025-08-27T16:00:00.000Z","stockId":7001006205310,"netValue":2.032025968453938},{"date":"2025-08-26T16:00:00.000Z","stockId":7001006205310,"netValue":2.0378148327724053},{"date":"2025-08-25T16:00:00.000Z","stockId":7001006205310,"netValue":2.077441049003568},{"date":"2025-08-24T16:00:00.000Z","stockId":7001006205310,"netValue":2.069550977788582},{"date":"2025-08-21T16:00:00.000Z","stockId":7001006205310,"netValue":2.0693134332136616},{"date":"2025-08-20T16:00:00.000Z","stockId":7001006205310,"netValue":2.0744730711297934},{"date":"2025-08-19T16:00:00.000Z","stockId":7001006205310,"netValue":2.072913702105976},{"date":"2025-08-18T16:00:00.000Z","stockId":7001006205310,"netValue":2.064591372492621},{"date":"2025-08-17T16:00:00.000Z","stockId":7001006205310,"netValue":2.051761254512514},{"date":"2025-08-14T16:00:00.000Z","stockId":7001006205310,"netValue":2.0394818047665964},{"date":"2025-08-13T16:00:00.000Z","stockId":7001006205310,"netValue":2.0328857547250636},{"date":"2025-08-12T16:00:00.000Z","stockId":7001006205310,"netValue":2.050568808363361},{"date":"2025-08-11T16:00:00.000Z","stockId":7001006205310,"netValue":2.0526627620654967},{"date":"2025-08-10T16:00:00.000Z","stockId":7001006205310,"netValue":2.0560351371436614},{"date":"2025-08-07T16:00:00.000Z","stockId":7001006205310,"netValue":2.044012849676815},{"date":"2025-08-06T16:00:00.000Z","stockId":7001006205310,"netValue":2.0404495707950328},{"date":"2025-08-05T16:00:00.000Z","stockId":7001006205310,"netValue":2.0403658442170314},{"date":"2025-08-04T16:00:00.000Z","stockId":7001006205310,"netValue":2.0379485556546606},{"date":"2025-08-03T16:00:00.000Z","stockId":7001006205310,"netValue":2.021842067789868},{"date":"2025-07-31T16:00:00.000Z","stockId":7001006205310,"netValue":2.0135784891432755},{"date":"2025-07-30T16:00:00.000Z","stockId":7001006205310,"netValue":2.0021864396250013},{"date":"2025-07-29T16:00:00.000Z","stockId":7001006205310,"netValue":2.0157392861633734},{"date":"2025-07-28T16:00:00.000Z","stockId":7001006205310,"netValue":2.01689940357104},{"date":"2025-07-27T16:00:00.000Z","stockId":7001006205310,"netValue":2.01901567647323},{"date":"2025-07-24T16:00:00.000Z","stockId":7001006205310,"netValue":2.0129086481909146},{"date":"2025-07-23T16:00:00.000Z","stockId":7001006205310,"netValue":2.009640920547217},{"date":"2025-07-22T16:00:00.000Z","stockId":7001006205310,"netValue":2.0013677909367584},{"date":"2025-07-21T16:00:00.000Z","stockId":7001006205310,"netValue":2.005509191294429},{"date":"2025-07-20T16:00:00.000Z","stockId":7001006205310,"netValue":2.00521563964578},{"date":"2025-07-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.98937274171001},{"date":"2025-07-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.9869757873818732},{"date":"2025-07-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.9833138406545119},{"date":"2025-07-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.974041202969712},{"date":"2025-07-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.9853161180568901},{"date":"2025-07-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.9781877148208395},{"date":"2025-07-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.9774284906818966},{"date":"2025-07-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.974529501755025},{"date":"2025-07-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.9734512546013803},{"date":"2025-07-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.9626963382211278},{"date":"2025-07-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.9493944795102915},{"date":"2025-07-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.9580961179470182},{"date":"2025-07-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.9535738466926895},{"date":"2025-06-30T16:00:00.000Z","stockId":7001006205310,"netValue":1.9514355497326055},{"date":"2025-06-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.9500101903291},{"date":"2025-06-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.9388652552615138},{"date":"2025-06-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.930651401829553},{"date":"2025-06-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.9285886260845113},{"date":"2025-06-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.9241160230108973},{"date":"2025-06-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.9049286996198884},{"date":"2025-06-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.8901073533282469},{"date":"2025-06-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.8923425605581063},{"date":"2025-06-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.9048823935937316},{"date":"2025-06-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.9108298578320675},{"date":"2025-06-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.9124480706627969},{"date":"2025-06-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.9049098748071773},{"date":"2025-06-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.9180423556261808},{"date":"2025-06-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.9112404439760078},{"date":"2025-06-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.9050523421945929},{"date":"2025-06-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.9132760265452058},{"date":"2025-06-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.9015993558015667},{"date":"2025-06-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.8954156909682331},{"date":"2025-06-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.8916904710719074},{"date":"2025-06-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.8795544779611981},{"date":"2025-05-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.8673778125964038},{"date":"2025-05-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.880185477853971},{"date":"2025-05-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.8650283330809987},{"date":"2025-05-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.8694350620281899},{"date":"2025-05-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.8612894586803894},{"date":"2025-05-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.8479291900209704},{"date":"2025-05-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.8614843522857492},{"date":"2025-05-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.8772817968141924},{"date":"2025-05-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.8860025636505577},{"date":"2025-05-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.8683108275835099},{"date":"2025-05-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.8516912531627612},{"date":"2025-05-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.8478334569353712},{"date":"2025-05-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.8427003143260514},{"date":"2025-05-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.841790491869864},{"date":"2025-05-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.8414568833248302},{"date":"2025-05-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.8339351089251168},{"date":"2025-05-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.842339684236849},{"date":"2025-05-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.8257491608459082},{"date":"2025-05-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.8167617394668234},{"date":"2025-04-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.791187062928543},{"date":"2025-04-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.7844211169706419},{"date":"2025-04-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.765843827578147},{"date":"2025-04-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.7774727105531574},{"date":"2025-04-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.7798202516323438},{"date":"2025-04-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.7856735064389389},{"date":"2025-04-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.781093118326863},{"date":"2025-04-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.773713803992397},{"date":"2025-04-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.7617741714035104},{"date":"2025-04-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.7579631254904362},{"date":"2025-04-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.7459098726432198},{"date":"2025-04-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.7568945060394066},{"date":"2025-04-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.747248335443391},{"date":"2025-04-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.7283595581285327},{"date":"2025-04-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.7275413788847798},{"date":"2025-04-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.6996775093183363},{"date":"2025-04-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.6798850441883333},{"date":"2025-04-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.662661027628969},{"date":"2025-04-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.7433213693246614},{"date":"2025-04-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.737777635117183},{"date":"2025-03-31T16:00:00.000Z","stockId":7001006205310,"netValue":1.7335472796620652},{"date":"2025-03-30T16:00:00.000Z","stockId":7001006205310,"netValue":1.719543247442749},{"date":"2025-03-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.7283735166020522},{"date":"2025-03-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.7407562660380258},{"date":"2025-03-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.7433988485776621},{"date":"2025-03-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.725528887868399},{"date":"2025-03-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.7223380851510217},{"date":"2025-03-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.750582250814126},{"date":"2025-03-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.7588288238874843},{"date":"2025-03-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.755326818994291},{"date":"2025-03-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.75786012401372},{"date":"2025-03-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.753422342291386},{"date":"2025-03-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.745407324596447},{"date":"2025-03-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.7302351213259408},{"date":"2025-03-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.7331239086398864},{"date":"2025-03-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.728412201621843},{"date":"2025-03-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.72315273848809},{"date":"2025-03-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.7140569933492975},{"date":"2025-03-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.719392615393845},{"date":"2025-03-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.7058016212899516},{"date":"2025-03-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.7068573637555047},{"date":"2025-03-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.691678531621843},{"date":"2025-02-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.6864511020360857},{"date":"2025-02-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.7080238986562202},{"date":"2025-02-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.7070099349607435},{"date":"2025-02-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.6941355830203775},{"date":"2025-02-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.7020235774251717},{"date":"2025-02-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.6934225040140751},{"date":"2025-02-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.698951493696606},{"date":"2025-02-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.68736371723308},{"date":"2025-02-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.667619841464181},{"date":"2025-02-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.6930411224019564},{"date":"2025-02-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.674048574758581},{"date":"2025-02-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.6719021221449615},{"date":"2025-02-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.6859081819880422},{"date":"2025-02-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.6847812452371151},{"date":"2025-02-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.6861161332181325},{"date":"2025-02-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.6639709388957993},{"date":"2025-02-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.659311741717219},{"date":"2025-02-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.6453109231434273},{"date":"2025-01-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.625976297176786},{"date":"2025-01-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.6214812820867377},{"date":"2025-01-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.6073811222411571},{"date":"2025-01-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.5986738701840166},{"date":"2025-01-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.6067735141254629},{"date":"2025-01-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.6140122090945106},{"date":"2025-01-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.5877924909939072},{"date":"2025-01-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.5925550926246612},{"date":"2025-01-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.5875811611083315},{"date":"2025-01-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.585389807764487},{"date":"2025-01-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.5245207361593032},{"date":"2025-01-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.51304571311848},{"date":"2025-01-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.5498616887984238},{"date":"2025-01-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.5480855499697068},{"date":"2025-01-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.5489608550734346},{"date":"2025-01-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.509297647761935},{"date":"2025-01-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.508669167537582},{"date":"2025-01-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.5621195305671638},{"date":"2024-12-30T16:00:00.000Z","stockId":7001006205310,"netValue":1.574563453632554},{"date":"2024-12-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.5960206385449867},{"date":"2024-12-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.6174599531909621},{"date":"2024-12-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.598830427027573},{"date":"2024-12-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.578001758082235},{"date":"2024-12-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.6124210047326262},{"date":"2024-12-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.6049904590928705},{"date":"2024-12-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.6731912058646565},{"date":"2024-12-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.6520299798546523},{"date":"2024-12-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.6448137210286453},{"date":"2024-12-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.644407822013337},{"date":"2024-12-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.6996685420705189},{"date":"2024-12-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.6897126529022728},{"date":"2024-12-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.6960494486847904},{"date":"2024-12-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.6782872427850788},{"date":"2024-12-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.6698133477038268},{"date":"2024-12-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.6642447074322566},{"date":"2024-12-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.6568374632905947},{"date":"2024-12-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.6515704269796598},{"date":"2024-12-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.6376560380508227},{"date":"2024-12-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.648311424968059},{"date":"2024-12-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.644905830654897},{"date":"2024-11-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.625486695539089},{"date":"2024-11-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.607852189164692},{"date":"2024-11-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.5981309796449867},{"date":"2024-11-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.5899652725542917},{"date":"2024-11-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.5898888242848817},{"date":"2024-11-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.5610687893422048},{"date":"2024-11-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.5962278094836684},{"date":"2024-11-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.5848755094813851},{"date":"2024-11-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.5585678814363972},{"date":"2024-11-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.5335123448895058},{"date":"2024-11-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.553272378539084},{"date":"2024-11-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.5661559530792806},{"date":"2024-11-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.5915683141809636},{"date":"2024-11-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.5848842924187065},{"date":"2024-11-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.5828584295664205},{"date":"2024-11-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.5645587350909054},{"date":"2024-11-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.5658778268867286},{"date":"2024-11-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.5418115670771537},{"date":"2024-11-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.5381112672266777},{"date":"2024-11-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.528011564521044},{"date":"2024-10-31T16:00:00.000Z","stockId":7001006205310,"netValue":1.510712102118956},{"date":"2024-10-30T16:00:00.000Z","stockId":7001006205310,"netValue":1.533661549547793},{"date":"2024-10-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.5253518677564895},{"date":"2024-10-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.528277169767058},{"date":"2024-10-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.543737765993409},{"date":"2024-10-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.5189301702139641},{"date":"2024-10-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.4968066305615844},{"date":"2024-10-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.4947506134633146},{"date":"2024-10-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.494005402379849},{"date":"2024-10-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.4856973187113338},{"date":"2024-10-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.4767029823236766},{"date":"2024-10-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.459036042376921},{"date":"2024-10-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.4641895062283756},{"date":"2024-10-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.4465816931684938},{"date":"2024-10-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.451957817497199},{"date":"2024-10-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.426032362333087},{"date":"2024-10-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.4545796346073079},{"date":"2024-10-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.437311428594469},{"date":"2024-10-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.5352424762609005},{"date":"2024-09-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.4694506106850942},{"date":"2024-09-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.3747152280126131},{"date":"2024-09-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.337044071304105},{"date":"2024-09-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.3150457433779896},{"date":"2024-09-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.3040606430017199},{"date":"2024-09-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.2785301404735223},{"date":"2024-09-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.2773078582994368},{"date":"2024-09-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.284546348572894},{"date":"2024-09-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.2593209840854969},{"date":"2024-09-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.2707420266244827},{"date":"2024-09-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.281392052119178},{"date":"2024-09-10T16:00:00.000Z","stockId":7001006205310,"netValue":1.2848616166079057},{"date":"2024-09-09T16:00:00.000Z","stockId":7001006205310,"netValue":1.292871391438802},{"date":"2024-09-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.2828154633479751},{"date":"2024-09-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.281877487508893},{"date":"2024-09-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.2985575084554521},{"date":"2024-09-03T16:00:00.000Z","stockId":7001006205310,"netValue":1.2894739266329027},{"date":"2024-09-02T16:00:00.000Z","stockId":7001006205310,"netValue":1.2966237375645309},{"date":"2024-09-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.2913335704585667},{"date":"2024-08-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.299633031365071},{"date":"2024-08-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.288469895420986},{"date":"2024-08-27T16:00:00.000Z","stockId":7001006205310,"netValue":1.2776927557080475},{"date":"2024-08-26T16:00:00.000Z","stockId":7001006205310,"netValue":1.265535550820188},{"date":"2024-08-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.274809741061638},{"date":"2024-08-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.2593680210498466},{"date":"2024-08-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.2693113044071922},{"date":"2024-08-20T16:00:00.000Z","stockId":7001006205310,"netValue":1.2791568651186274},{"date":"2024-08-19T16:00:00.000Z","stockId":7001006205310,"netValue":1.2794022990582536},{"date":"2024-08-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.2945902399189368},{"date":"2024-08-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.2992018832807601},{"date":"2024-08-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.302311297287057},{"date":"2024-08-13T16:00:00.000Z","stockId":7001006205310,"netValue":1.2981539589036482},{"date":"2024-08-12T16:00:00.000Z","stockId":7001006205310,"netValue":1.2992160674800473},{"date":"2024-08-11T16:00:00.000Z","stockId":7001006205310,"netValue":1.2911528064818392},{"date":"2024-08-08T16:00:00.000Z","stockId":7001006205310,"netValue":1.295724911690155},{"date":"2024-08-07T16:00:00.000Z","stockId":7001006205310,"netValue":1.2994550456969312},{"date":"2024-08-06T16:00:00.000Z","stockId":7001006205310,"netValue":1.299386744888576},{"date":"2024-08-05T16:00:00.000Z","stockId":7001006205310,"netValue":1.2985828127520165},{"date":"2024-08-04T16:00:00.000Z","stockId":7001006205310,"netValue":1.2792059852692346},{"date":"2024-08-01T16:00:00.000Z","stockId":7001006205310,"netValue":1.2978886307942956},{"date":"2024-07-31T16:00:00.000Z","stockId":7001006205310,"netValue":1.306152775090864},{"date":"2024-07-30T16:00:00.000Z","stockId":7001006205310,"netValue":1.3039372294909755},{"date":"2024-07-29T16:00:00.000Z","stockId":7001006205310,"netValue":1.2786603443135482},{"date":"2024-07-28T16:00:00.000Z","stockId":7001006205310,"netValue":1.2725419116020864},{"date":"2024-07-25T16:00:00.000Z","stockId":7001006205310,"netValue":1.269974058687208},{"date":"2024-07-24T16:00:00.000Z","stockId":7001006205310,"netValue":1.2540701534031016},{"date":"2024-07-23T16:00:00.000Z","stockId":7001006205310,"netValue":1.2435267598207682},{"date":"2024-07-22T16:00:00.000Z","stockId":7001006205310,"netValue":1.254555984604249},{"date":"2024-07-21T16:00:00.000Z","stockId":7001006205310,"netValue":1.267278761510212},{"date":"2024-07-18T16:00:00.000Z","stockId":7001006205310,"netValue":1.261015286535851},{"date":"2024-07-17T16:00:00.000Z","stockId":7001006205310,"netValue":1.2521049236618813},{"date":"2024-07-16T16:00:00.000Z","stockId":7001006205310,"netValue":1.2581189868401503},{"date":"2024-07-15T16:00:00.000Z","stockId":7001006205310,"netValue":1.2665343282046833},{"date":"2024-07-14T16:00:00.000Z","stockId":7001006205310,"netValue":1.2698126762087796}]}